HOSE · GSP · stock
International Gas Product Shipping Joint Stock Company (GSP) stock price history
Every HOSE trading session of International Gas Product Shipping Joint Stock Company from Mar 9, 2012 to Sep 28, 2026: 3,595 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GSP adjusted close, 2012 to 2026
- ₫12,510
- All time high, 2021
- ₫12,730
- 52 week high, ₫9,180 low
- 3,595
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
GSP key facts
- International Gas Product Shipping Joint Stock Company (GSP) closed at ₫9,770 on Sep 28, 2026 on HOSE.
- GSP's all time high close is ₫12,510, set on Nov 16, 2021; its all time low close is ₫1,190 on Sep 11, 2012.
- GSP's 52 week range is ₫9,180 to ₫12,730.
- GSP returned -5.3% over the year to Sep 28, 2026 and -6.4% over five years.
- Over ten years GSP returned +128%, +8.6% a year compounded.
- GSP's deepest drawdown was -61.6% from Nov 16, 2021 to Nov 15, 2022.
- DataCedar holds 3,595 daily sessions of GSP history from Mar 9, 2012 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
GSP price chart, 2012 to 2026
GSP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -3.2% |
| 6 months | -6.1% |
| Year to date | +3.4% |
| 1 year | -5.3% |
| 3 years | -2.9% |
| 5 years | -6.4% |
| 10 years | +127.7% |
| Since Mar 9, 2012 | +261.9% |
| Compound annual growth, 14.6 years | +9.2% |
GSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫12,510 on Nov 16, 2021
- All time low close
- ₫1,190 on Sep 11, 2012
- 52 week high
- ₫12,730 on Mar 9, 2026
- 52 week low
- ₫9,180 on Aug 25, 2026
- Deepest drawdown
- -61.6% from Nov 16, 2021 to Nov 15, 2022, not yet recovered
- Best single session
- +10.9% on Jan 30, 2020
- Worst single session
- -7.1% on Mar 17, 2020
- Volatility, 1 year annualised
- 19.1%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2012
- 3.6×
- Best calendar year
- 2013, +92%
- Worst calendar year
- 2022, -42%
GSP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Mar 9, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,450 | ₫12,730 | ₫9,180 | ₫9,770 | +3.4% | 16.9M | 180 |
| 2025 | ₫11,350 | ₫12,180 | ₫7,850 | ₫9,450 | -16.7% | 34.6M | 249 |
| 2024 | ₫8,610 | ₫12,100 | ₫8,320 | ₫11,350 | +31.8% | 65.2M | 250 |
| 2023 | ₫6,190 | ₫10,350 | ₫6,150 | ₫8,610 | +40.9% | 58.4M | 249 |
| 2022 | ₫10,380 | ₫11,610 | ₫4,460 | ₫6,110 | -41.7% | 35.8M | 249 |
| 2021 | ₫6,220 | ₫12,640 | ₫6,060 | ₫10,480 | +69.9% | 56.1M | 250 |
| 2020 | ₫5,450 | ₫6,530 | ₫4,480 | ₫6,170 | +13.6% | 1.4M | 226 |
| 2019 | ₫5,450 | ₫6,380 | ₫5,160 | ₫5,430 | -0.4% | 1.5M | 245 |
| 2018 | ₫4,900 | ₫5,770 | ₫4,520 | ₫5,450 | +7.3% | 2M | 245 |
| 2017 | ₫3,570 | ₫5,380 | ₫3,500 | ₫5,080 | +43.1% | 5M | 249 |
| 2016 | ₫4,570 | ₫4,930 | ₫3,400 | ₫3,550 | -22.3% | 12.8M | 251 |
| 2015 | ₫3,420 | ₫4,900 | ₫3,090 | ₫4,570 | +34.8% | 14.6M | 248 |
| 2014 | ₫2,940 | ₫4,210 | ₫2,490 | ₫3,390 | +14.5% | 28.8M | 247 |
| 2013 | ₫1,560 | ₫3,260 | ₫1,520 | ₫2,960 | +92.2% | 15.7M | 250 |
| 2012 | ₫2,700 | ₫2,700 | ₫1,170 | ₫1,540 | n/a | 14.3M | 207 |
GSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫9,770 | -0.9% |
| August 2026 | ₫9,860 | +2.3% |
| July 2026 | ₫9,640 | -4.9% |
| June 2026 | ₫10,140 | -1.3% |
| May 2026 | ₫10,270 | +0.9% |
| April 2026 | ₫10,180 | -1.7% |
| March 2026 | ₫10,360 | -3.0% |
| February 2026 | ₫10,680 | +6.3% |
| January 2026 | ₫10,050 | +6.3% |
| December 2025 | ₫9,450 | -0.5% |
| November 2025 | ₫9,500 | -0.5% |
| October 2025 | ₫9,550 | -7.5% |
About the GSP data
Daily bars. 3,595 sessions from Mar 9, 2012 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- GHC Gia Lai Hydropower Joint Stock Company
- GIL Binh Thanh Import Export Production and Trade Joint Stock Company
- GMD Gemadept Group Corporation
- GMH Minh Hung Quang Tri Joint Stock Company
- GTA Thuan An Wood Processing Joint Stock Company
- GVR Viet Nam Rubber Group - Joint Stock Company
- HAG Hoang Anh Gia Lai Joint Stock Company
- HAH Hai An Transport and Stevedoring Joint Stock Company
Common questions
GSP share price history
